Alcoa

AA
🏛️ メキシコ →
582.00
最終更新: 2025-09-24
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 594.99 594.99 594.99 594.99 0.0M
2023-12-28 581.00 581.00 581.00 581.00 0.0M
2023-12-22 582.91 582.91 559.01 559.01 0.0M
2023-12-21 539.00 539.00 539.00 539.00 0.0M
2023-12-20 541.21 541.21 508.21 508.21 0.0M
2023-12-19 543.78 560.00 541.81 541.81 0.0M
2023-12-15 549.00 549.00 539.98 539.98 0.0M
2023-12-14 487.00 508.00 487.00 508.00 0.0M
2023-12-13 442.00 442.00 442.00 442.00 0.0M
2023-12-05 445.00 445.00 438.50 438.50 0.0M
2023-12-04 477.00 477.00 477.00 477.00 0.0M
2023-12-01 480.00 480.00 470.00 470.00 0.0M
2023-11-14 454.00 457.95 454.00 457.95 0.0M
2023-11-09 436.40 436.40 436.40 436.40 0.0M
2023-11-08 439.07 439.07 439.07 439.07 0.0M
2023-11-03 463.50 463.50 463.50 463.50 0.0M
2023-11-01 446.00 446.00 446.00 446.00 0.0M
2023-10-30 457.00 457.00 457.00 457.00 0.0M
2023-10-26 441.00 441.00 441.00 441.00 0.0M
2023-10-25 433.00 433.00 433.00 433.00 0.0M
2023-10-24 429.00 429.00 429.00 429.00 0.0M
2023-10-20 430.00 430.00 430.00 430.00 0.0M
2023-10-19 462.50 462.50 432.91 437.65 0.0M
2023-10-06 495.00 495.00 495.00 495.00 0.0M
2023-10-04 490.74 490.74 490.74 490.74 0.0M
2023-09-28 494.00 494.00 494.00 494.00 0.0M
2023-09-27 467.80 467.80 467.80 467.80 0.0M
2023-09-26 450.00 450.00 450.00 450.00 0.0M
2023-09-22 487.50 487.50 487.50 487.50 0.0M
2023-09-19 479.50 479.50 457.47 471.63 0.0M
2023-09-13 480.00 480.00 480.00 480.00 0.0M
2023-09-11 498.20 498.20 498.20 498.20 0.0M
2023-09-07 498.85 498.85 498.85 498.85 0.0M
2023-09-05 528.99 528.99 528.99 528.99 0.0M
2023-08-29 477.00 495.89 477.00 492.00 0.0M
2023-08-25 483.00 483.00 483.00 483.00 0.0M
2023-08-23 480.00 480.00 480.00 480.00 0.0M
2023-08-18 495.00 495.00 495.00 495.00 0.0M
2023-08-17 503.00 503.00 503.00 503.00 0.0M
2023-08-16 517.00 517.00 498.00 498.00 0.0M
2023-08-15 528.00 528.00 528.00 528.00 0.0M
2023-08-14 532.00 533.00 529.00 529.00 0.0M
2023-08-11 544.00 544.00 544.00 544.00 0.0M
2023-08-08 565.40 565.40 565.40 565.40 0.0M
2023-08-01 597.00 597.00 596.50 596.50 0.0M
2023-07-25 606.75 606.75 606.75 606.75 0.0M
2023-07-24 570.00 570.00 566.55 566.55 0.0M
2023-07-21 564.00 564.00 564.00 564.00 0.0M
2023-07-18 581.00 581.00 580.00 580.00 0.0M
2023-07-17 590.57 614.08 590.57 614.08 0.0M
2023-07-14 605.00 605.00 605.00 605.00 0.0M
2023-07-12 602.00 602.00 602.00 602.00 0.0M
2023-07-06 559.00 559.00 559.00 559.00 0.0M
2023-07-05 575.00 575.00 575.00 575.00 0.0M
2023-06-30 582.00 582.00 582.00 582.00 0.0M
2023-06-29 576.00 576.15 576.00 576.01 0.0M
2023-06-27 589.00 589.00 589.00 589.00 0.0M
2023-06-23 570.50 570.50 570.50 570.50 0.0M
2023-06-22 570.00 570.00 551.00 551.00 0.0M
2023-06-21 600.00 600.00 600.00 600.00 0.0M
2023-06-20 587.00 600.00 587.00 600.00 0.0M
2023-06-15 614.85 614.85 614.85 614.85 0.0M
2023-06-14 619.00 619.00 619.00 619.00 0.0M
2023-06-13 637.50 637.50 637.50 637.50 0.0M
2023-06-08 628.50 628.50 628.50 628.50 0.0M
2023-06-07 628.50 628.50 628.50 628.50 0.0M
2023-06-06 604.00 608.00 604.00 608.00 0.0M
2023-06-02 617.00 617.00 617.00 617.00 0.0M
2023-06-01 561.00 574.00 561.00 574.00 0.0M
2023-05-31 575.00 575.00 561.85 561.85 0.0M
2023-05-30 600.00 600.00 600.00 600.00 0.0M
2023-05-23 649.20 649.20 640.00 640.00 0.0M
2023-05-17 641.50 641.50 641.50 641.50 0.0M
2023-05-09 662.99 662.99 662.99 662.99 0.0M
2023-05-08 664.54 664.54 664.54 664.54 0.0M
2023-05-04 614.49 614.54 601.01 614.20 0.0M
2023-05-02 643.86 643.86 631.83 642.25 0.0M
2023-04-27 646.62 646.62 646.62 646.62 0.0M
2023-04-26 638.00 638.00 638.00 638.00 0.0M
2023-04-25 650.00 650.00 650.00 650.00 0.0M
2023-04-24 684.00 686.00 675.02 675.02 0.0M
2023-04-21 703.41 704.00 675.00 680.00 0.0M
2023-04-19 750.00 769.99 746.95 762.49 0.0M
2023-04-13 730.00 730.00 730.00 730.00 0.0M
2023-04-12 715.95 723.25 714.00 720.25 0.0M
2023-04-04 750.00 750.00 722.02 730.00 0.0M
2023-03-31 769.00 769.00 769.00 769.00 0.0M
2023-03-30 769.00 769.00 769.00 769.00 0.0M
2023-03-28 744.00 744.00 744.00 744.00 0.0M
2023-03-23 767.00 767.00 745.00 745.00 0.0M
2023-03-22 767.00 767.00 751.80 751.80 0.3M
2023-03-21 786.25 786.25 775.00 786.00 0.3M
2023-03-17 770.00 770.00 742.00 742.00 0.0M
2023-03-16 770.00 770.00 770.00 770.00 0.0M
2023-03-15 768.00 768.00 748.22 750.00 0.0M
2023-03-14 842.50 843.00 842.50 843.00 0.0M
2023-03-09 860.80 875.00 860.80 875.00 0.0M
2023-03-08 908.00 908.00 908.00 908.00 0.0M
2023-03-03 971.00 990.01 971.00 990.01 0.0M
2023-03-02 930.33 930.33 930.33 930.33 0.0M
2023-03-01 873.00 873.00 873.00 873.00 0.0M
2023-02-27 873.00 873.00 873.00 873.00 0.0M
2023-02-23 876.20 876.20 876.20 876.20 0.0M
2023-02-21 902.00 902.00 902.00 902.00 0.0M
2023-02-15 893.00 893.00 893.00 893.00 0.0M
2023-02-14 888.00 888.00 888.00 888.00 0.0M
2023-02-13 901.50 901.50 901.50 901.50 0.0M
2023-02-09 963.22 963.22 940.50 940.50 0.0M
2023-02-07 996.00 996.00 996.00 996.00 0.0M
2023-02-02 980.00 980.00 980.00 980.00 0.0M
2023-02-01 976.00 980.00 975.00 975.00 0.0M
2023-01-31 957.25 979.10 957.25 979.10 0.0M
2023-01-30 970.00 970.00 970.00 970.00 0.0M
2023-01-27 1,000.00 1,000.00 1,000.00 1,000.00 0.0M
2023-01-26 970.00 970.00 970.00 970.00 0.0M
2023-01-24 1,016.00 1,016.00 1,016.00 1,016.00 0.2M
2023-01-23 954.00 954.00 954.00 954.00 0.0M
2023-01-20 950.50 969.00 950.50 969.00 0.0M
2023-01-19 968.00 968.00 952.06 952.06 0.0M
2023-01-18 1,063.80 1,068.00 1,025.00 1,025.00 0.0M
2023-01-17 1,027.00 1,029.00 1,027.00 1,029.00 0.0M
2023-01-13 992.70 1,027.00 992.70 1,027.00 0.0M
2023-01-12 971.00 992.70 971.00 992.70 0.0M
2023-01-11 984.44 984.44 984.44 984.44 0.0M
2023-01-10 999.00 1,012.00 999.00 1,010.44 0.0M
2023-01-09 950.00 958.00 950.00 958.00 0.0M